Thinc Jetty Collective AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 1.900 | 2.040 | 1.900 | 1.950 | 1.835 | 10,409 |
| 2026-01-22 | 2.120 | 2.120 | 1.900 | 2.080 | 1.957 | 1,500 |
| 2026-01-21 | 2.080 | 2.080 | 1.900 | 1.900 | 1.788 | 2,548 |
| 2026-01-20 | 2.180 | 2.180 | 1.890 | 2.080 | 1.957 | 2,349 |
| 2026-01-19 | 1.980 | 2.100 | 1.920 | 1.920 | 1.807 | 17,110 |
| 2026-01-16 | 2.160 | 2.160 | 1.950 | 2.100 | 1.976 | 9,835 |
| 2026-01-15 | 2.000 | 2.220 | 1.940 | 2.060 | 1.938 | 25,682 |
| 2026-01-14 | 1.970 | 2.000 | 1.970 | 2.000 | 1.882 | 29,637 |
| 2026-01-13 | 1.920 | 1.970 | 1.840 | 1.970 | 1.854 | 32,220 |
| 2026-01-12 | 1.850 | 2.400 | 1.850 | 2.100 | 1.976 | 183,584 |
| 2026-01-09 | 1.840 | 1.840 | 1.700 | 1.800 | 1.694 | 1,271 |
| 2026-01-08 | 1.690 | 1.700 | 1.690 | 1.700 | 1.600 | 5,890 |
| 2026-01-07 | 1.670 | 1.820 | 1.670 | 1.710 | 1.609 | 35,063 |
| 2026-01-05 | 1.820 | 1.820 | 1.640 | 1.640 | 1.543 | 12,798 |
| 2026-01-02 | 1.800 | 1.800 | 1.640 | 1.640 | 1.543 | 13,028 |
| 2025-12-30 | 1.620 | 1.810 | 1.620 | 1.810 | 1.703 | 3,731 |
| 2025-12-29 | 1.850 | 1.850 | 1.850 | 1.850 | 1.741 | 262 |
| 2025-12-23 | 1.600 | 1.880 | 1.530 | 1.880 | 1.769 | 14,439 |
| 2025-12-22 | 1.510 | 1.600 | 1.500 | 1.600 | 1.506 | 47,786 |
| 2025-12-19 | 1.570 | 1.570 | 1.570 | 1.570 | 1.477 | 2,273 |
| 2025-12-18 | 1.570 | 1.590 | 1.570 | 1.590 | 1.496 | 9,026 |
| 2025-12-16 | 1.580 | 1.600 | 1.550 | 1.600 | 1.506 | 1,575 |
| 2025-12-12 | 1.610 | 1.610 | 1.610 | 1.610 | 1.515 | 500 |
| 2025-12-11 | 1.590 | 1.590 | 1.500 | 1.560 | 1.468 | 10,269 |
| 2025-12-10 | 1.600 | 1.650 | 1.570 | 1.650 | 1.553 | 6,285 |
| 2025-12-09 | 1.570 | 1.750 | 1.570 | 1.750 | 1.647 | 1,401 |
| 2025-12-08 | 1.620 | 1.620 | 1.570 | 1.620 | 1.524 | 11,414 |
| 2025-12-05 | 1.620 | 1.930 | 1.600 | 1.600 | 1.506 | 97,504 |
| 2025-12-02 | 1.570 | 1.720 | 1.570 | 1.720 | 1.618 | 1,000 |
| 2025-12-01 | 1.690 | 1.690 | 1.570 | 1.690 | 1.590 | 6,430 |
| 2025-11-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.647 | 45 |
| 2025-11-27 | 1.770 | 1.770 | 1.570 | 1.750 | 1.647 | 36,834 |
| 2025-11-26 | 1.710 | 1.710 | 1.600 | 1.600 | 1.506 | 22,943 |
| 2025-11-25 | 1.700 | 1.780 | 1.610 | 1.750 | 1.647 | 3,880 |
| 2025-11-24 | 1.620 | 1.770 | 1.620 | 1.770 | 1.666 | 1,019 |
| 2025-11-21 | 1.800 | 1.800 | 1.690 | 1.800 | 1.694 | 3,211 |
| 2025-11-20 | 1.670 | 1.790 | 1.670 | 1.790 | 1.684 | 17,990 |
| 2025-11-18 | 1.840 | 1.840 | 1.840 | 1.840 | 1.731 | 168 |
| 2025-11-17 | 1.820 | 1.860 | 1.820 | 1.860 | 1.750 | 626 |
| 2025-11-14 | 1.800 | 1.830 | 1.800 | 1.830 | 1.722 | 366 |
| 2025-11-13 | 1.740 | 1.760 | 1.710 | 1.720 | 1.618 | 15,224 |
| 2025-11-12 | 1.740 | 1.860 | 1.740 | 1.860 | 1.750 | 3,075 |
| 2025-11-11 | 1.870 | 1.870 | 1.870 | 1.870 | 1.760 | 1,086 |
| 2025-11-10 | 1.770 | 1.880 | 1.680 | 1.880 | 1.769 | 5,700 |
| 2025-11-07 | 1.890 | 1.890 | 1.770 | 1.870 | 1.760 | 218 |
| 2025-11-06 | 1.780 | 1.830 | 1.780 | 1.830 | 1.722 | 2,837 |
| 2025-11-04 | 1.990 | 1.990 | 1.820 | 1.930 | 1.816 | 13,050 |
| 2025-11-03 | 1.830 | 2.000 | 1.830 | 1.850 | 1.741 | 13,524 |
| 2025-10-31 | 2.160 | 2.160 | 1.820 | 2.000 | 1.882 | 10,117 |
| 2025-10-30 | 2.000 | 2.100 | 2.000 | 2.000 | 1.882 | 337 |
| 2025-10-29 | 2.160 | 2.160 | 2.100 | 2.100 | 1.976 | 420 |
| 2025-10-28 | 1.830 | 2.340 | 1.830 | 2.000 | 1.882 | 53,596 |
| 2025-10-27 | 1.750 | 1.830 | 1.750 | 1.830 | 1.722 | 4,430 |
| 2025-10-24 | 1.820 | 1.830 | 1.820 | 1.830 | 1.722 | 7,263 |
| 2025-10-23 | 1.750 | 1.750 | 1.730 | 1.730 | 1.628 | 42,540 |
| 2025-10-22 | 1.820 | 1.820 | 1.690 | 1.720 | 1.618 | 3,888 |
| 2025-10-21 | 1.690 | 1.800 | 1.690 | 1.690 | 1.590 | 10,506 |
| 2025-10-20 | 1.850 | 1.850 | 1.660 | 1.750 | 1.647 | 52,744 |
| 2025-10-17 | 1.940 | 1.940 | 1.750 | 1.890 | 1.778 | 5,494 |
| 2025-10-16 | 1.940 | 1.940 | 1.940 | 1.940 | 1.825 | 100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.1500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.